5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
-6.31%
3 MONTH PERFORMANCE
-14.46%
6 MONTH PERFORMANCE
+6.78%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+30.96%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $20.55 | $20.66 (0.54%) | $20.72 | $20.26 | 844.00 K | $1.43 B |
| 10/07/2026 | $21.13 | $20.79 (-1.61%) | $21.41 | $20.75 | 1.13 M | $1.44 B |
| 10/06/2026 | $21.39 | $21.13 (-1.22%) | $21.61 | $20.99 | 562.70 K | $1.46 B |
| 10/05/2026 | $20.82 | $21.19 (1.78%) | $21.30 | $20.44 | 764.80 K | $1.47 B |
| 10/02/2026 | $20.81 | $20.87 (0.29%) | $20.99 | $20.70 | 597.94 K | $1.45 B |
| 10/01/2026 | $20.57 | $20.58 (0.05%) | $20.74 | $20.17 | 1.20 M | $1.43 B |
| 09/30/2026 | $20.90 | $20.45 (-2.15%) | $20.91 | $20.27 | 677.91 K | $1.42 B |
| 09/29/2026 | $20.97 | $20.90 (-0.33%) | $20.99 | $20.69 | 513.01 K | $1.45 B |
| 09/28/2026 | $20.83 | $20.78 (-0.24%) | $21.10 | $20.70 | 573.12 K | $1.44 B |
| 09/25/2026 | $21.00 | $21.05 (0.24%) | $21.08 | $20.81 | 400.70 K | $1.46 B |
| 09/24/2026 | $21.24 | $20.97 (-1.27%) | $21.40 | $20.83 | 936.60 K | $1.45 B |
| 09/23/2026 | $21.57 | $21.25 (-1.48%) | $21.72 | $21.17 | 567.12 K | $1.47 B |
| 09/22/2026 | $21.50 | $21.57 (0.33%) | $21.65 | $21.12 | 1.42 M | $1.50 B |
| 09/21/2026 | $21.60 | $21.30 (-1.39%) | $21.69 | $21.27 | 736.10 K | $1.48 B |
| 09/18/2026 | $21.25 | $21.47 (1.04%) | $21.50 | $21.01 | 1.53 M | $1.49 B |
| 09/17/2026 | $22.09 | $21.49 (-2.72%) | $22.12 | $21.43 | 724.40 K | $1.49 B |
| 09/16/2026 | $21.91 | $21.89 (-0.09%) | $22.40 | $21.83 | 632.91 K | $1.52 B |
| 09/15/2026 | $22.02 | $21.91 (-0.5%) | $22.06 | $21.78 | 481.50 K | $1.52 B |
| 09/14/2026 | $22.11 | $22.04 (-0.32%) | $22.13 | $21.78 | 482.62 K | $1.53 B |
| 09/11/2026 | $22.08 | $21.98 (-0.45%) | $22.11 | $21.87 | 548.82 K | $1.52 B |
| 09/10/2026 | $21.93 | $21.84 (-0.41%) | $22.28 | $21.75 | 392.61 K | $1.51 B |
| 09/09/2026 | $21.69 | $22.03 (1.57%) | $22.04 | $21.38 | 507.83 K | $1.53 B |
| 09/08/2026 | $21.59 | $21.78 (0.88%) | $21.99 | $21.33 | 636.00 K | $1.51 B |
| 09/04/2026 | $21.39 | $21.82 (2.01%) | $21.93 | $21.25 | 593.95 K | $1.51 B |
| 09/03/2026 | $22.08 | $21.71 (-1.68%) | $22.36 | $21.66 | 582.48 K | $1.50 B |
| 09/02/2026 | $21.84 | $21.77 (-0.32%) | $22.27 | $21.58 | 558.50 K | $1.51 B |
| 09/01/2026 | $21.77 | $21.82 (0.23%) | $22.30 | $21.65 | 536.80 K | $1.51 B |
| 08/31/2026 | $22.36 | $21.99 (-1.65%) | $22.36 | $21.83 | 632.03 K | $1.52 B |
| 08/28/2026 | $22.94 | $22.44 (-2.18%) | $23.00 | $22.27 | 632.74 K | $1.56 B |
| 08/27/2026 | $22.82 | $22.94 (0.53%) | $22.97 | $22.52 | 361.80 K | $1.59 B |
| 08/26/2026 | $22.93 | $22.91 (-0.09%) | $23.10 | $22.67 | 485.20 K | $1.59 B |
| 08/25/2026 | $22.88 | $22.94 (0.26%) | $22.96 | $22.49 | 406.62 K | $1.59 B |
| 08/24/2026 | $22.72 | $22.80 (0.35%) | $23.17 | $22.46 | 559.10 K | $1.58 B |
| 08/21/2026 | $23.17 | $22.77 (-1.73%) | $23.17 | $22.43 | 461.63 K | $1.58 B |
| 08/20/2026 | $22.70 | $23.00 (1.32%) | $23.09 | $22.70 | 747.23 K | $1.59 B |
| 08/19/2026 | $22.61 | $22.93 (1.42%) | $23.65 | $22.55 | 1.06 M | $1.59 B |
| 08/18/2026 | $21.75 | $21.94 (0.87%) | $22.19 | $21.74 | 594.15 K | $1.52 B |
| 08/17/2026 | $21.47 | $21.59 (0.56%) | $21.70 | $21.36 | 788.10 K | $1.50 B |
| 08/14/2026 | $21.02 | $21.59 (2.71%) | $21.73 | $20.99 | 837.90 K | $1.50 B |
| 08/13/2026 | $21.06 | $21.09 (0.14%) | $21.41 | $20.99 | 708.53 K | $1.46 B |
| 08/12/2026 | $20.90 | $20.80 (-0.48%) | $21.45 | $20.60 | 866.80 K | $1.44 B |
| 08/11/2026 | $21.64 | $20.96 (-3.14%) | $21.85 | $20.92 | 720.00 K | $1.45 B |
| 08/10/2026 | $22.37 | $21.79 (-2.59%) | $22.42 | $21.76 | 720.40 K | $1.51 B |
| 08/07/2026 | $22.05 | $22.23 (0.82%) | $22.75 | $22.05 | 786.24 K | $1.54 B |
| 08/06/2026 | $22.48 | $22.05 (-1.91%) | $22.78 | $22.04 | 1.11 M | $1.53 B |
| 08/05/2026 | $23.00 | $22.84 (-0.7%) | $23.20 | $22.52 | 788.10 K | $1.58 B |
| 08/04/2026 | $23.44 | $23.15 (-1.24%) | $23.48 | $23.12 | 862.60 K | $1.60 B |
| 08/03/2026 | $23.30 | $23.41 (0.47%) | $23.91 | $23.26 | 519.20 K | $1.62 B |
| 07/31/2026 | $22.85 | $23.30 (1.97%) | $23.31 | $22.73 | 561.32 K | $1.61 B |
| 07/30/2026 | $23.43 | $23.08 (-1.49%) | $23.57 | $22.91 | 598.75 K | $1.60 B |
| 07/29/2026 | $23.46 | $23.43 (-0.13%) | $23.63 | $23.03 | 752.80 K | $1.62 B |
| 07/28/2026 | $23.22 | $23.75 (2.28%) | $23.99 | $22.76 | 1.05 M | $1.65 B |
| 07/27/2026 | $22.83 | $22.95 (0.53%) | $23.24 | $22.83 | 716.90 K | $1.59 B |
| 07/24/2026 | $22.42 | $22.74 (1.43%) | $23.10 | $22.36 | 930.00 K | $1.58 B |
| 07/23/2026 | $23.30 | $22.43 (-3.73%) | $23.30 | $22.21 | 1.28 M | $1.55 B |
| 07/22/2026 | $24.02 | $23.56 (-1.92%) | $24.90 | $21.26 | 1.68 M | $1.63 B |
| 07/21/2026 | $24.81 | $24.80 (-0.04%) | $25.10 | $24.40 | 772.20 K | $1.72 B |
| 07/20/2026 | $25.34 | $24.95 (-1.54%) | $25.59 | $24.85 | 768.41 K | $1.73 B |
| 07/17/2026 | $24.76 | $25.31 (2.22%) | $25.33 | $24.76 | 572.44 K | $1.77 B |
| 07/16/2026 | $24.36 | $24.99 (2.59%) | $24.99 | $24.12 | 768.90 K | $1.75 B |
| 07/15/2026 | $24.03 | $24.36 (1.37%) | $24.59 | $24.03 | 721.60 K | $1.70 B |
| 07/14/2026 | $24.04 | $23.98 (-0.25%) | $24.16 | $23.57 | 444.87 K | $1.68 B |
| 07/13/2026 | $23.91 | $24.04 (0.54%) | $24.31 | $23.82 | 504.92 K | $1.68 B |
| 07/10/2026 | $24.31 | $23.79 (-2.14%) | $24.68 | $23.55 | 559.51 K | $1.66 B |
| 07/09/2026 | $23.91 | $24.13 (0.92%) | $24.28 | $23.88 | 588.10 K | $1.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
